Jupiter Green Inv Trust (JGC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Jupiter Green Inv Trust

Date Open High Low Close* Volume
19/09/2017 181.00p 181.00p 181.00p 181.00p 13846
18/09/2017 181.75p 181.75p 181.00p 181.00p 22132
15/09/2017 181.75p 181.75p 181.75p 181.75p 20083
14/09/2017 181.75p 182.50p 181.75p 181.75p 62
13/09/2017 182.50p 182.50p 182.50p 182.50p 3978
12/09/2017 182.50p 182.50p 182.50p 182.50p 406
11/09/2017 182.50p 182.75p 182.50p 182.50p 4067
08/09/2017 182.50p 182.50p 182.50p 182.50p 265
07/09/2017 182.50p 182.50p 182.50p 182.50p 550
06/09/2017 182.50p 182.50p 182.50p 182.50p 10301
05/09/2017 182.25p 182.50p 182.25p 182.50p 2535
04/09/2017 182.25p 182.25p 182.25p 182.25p 3465
01/09/2017 182.00p 182.25p 181.00p 182.25p 10000
31/08/2017 182.00p 182.00p 181.50p 182.00p 27258
30/08/2017 181.50p 181.50p 181.50p 181.50p 34641
29/08/2017 181.75p 181.75p 181.25p 181.50p 29516
25/08/2017 181.75p 181.75p 181.50p 181.75p 60567
24/08/2017 181.00p 181.50p 181.00p 181.50p 0
23/08/2017 181.00p 181.00p 181.00p 181.00p 29118
22/08/2017 181.00p 181.00p 181.00p 181.00p 32279
21/08/2017 181.00p 181.00p 181.00p 181.00p 10127
18/08/2017 181.00p 181.50p 181.00p 181.00p 139094
17/08/2017 181.50p 181.50p 181.50p 181.50p 91515
16/08/2017 181.50p 181.50p 181.50p 181.50p 21086
15/08/2017 181.50p 181.50p 181.50p 181.50p 20279
14/08/2017 181.50p 181.50p 181.50p 181.50p 39218
11/08/2017 181.50p 181.50p 181.50p 181.50p 66825
10/08/2017 181.50p 181.50p 181.50p 181.50p 22955
09/08/2017 181.50p 181.50p 181.50p 181.50p 14168
08/08/2017 181.50p 181.50p 181.50p 181.50p 0
07/08/2017 181.50p 181.50p 181.50p 181.50p 3014
04/08/2017 181.50p 181.50p 181.50p 181.50p 5452
03/08/2017 181.50p 181.50p 181.00p 181.50p 9252
02/08/2017 181.00p 181.00p 181.00p 181.00p 7166
01/08/2017 181.00p 181.00p 181.00p 181.00p 270
31/07/2017 181.00p 181.00p 181.00p 181.00p 2740
28/07/2017 181.00p 181.00p 181.00p 181.00p 24200
27/07/2017 181.00p 181.00p 181.00p 181.00p 17357
26/07/2017 181.00p 181.00p 181.00p 181.00p 35328
25/07/2017 181.00p 181.00p 181.00p 181.00p 8514
24/07/2017 181.00p 181.00p 181.00p 181.00p 1576
21/07/2017 181.00p 181.00p 181.00p 181.00p 0
20/07/2017 181.00p 181.00p 181.00p 181.00p 6576
19/07/2017 181.00p 181.00p 181.00p 181.00p 1283
18/07/2017 181.00p 181.00p 181.00p 181.00p 3336
17/07/2017 181.00p 181.00p 181.00p 181.00p 5569
14/07/2017 181.00p 181.00p 181.00p 181.00p 1
13/07/2017 181.00p 181.00p 181.00p 181.00p 10000
12/07/2017 181.00p 181.00p 181.00p 181.00p 62254
11/07/2017 181.00p 181.00p 181.00p 181.00p 25803
10/07/2017 181.00p 181.00p 181.00p 181.00p 4181
07/07/2017 181.00p 181.00p 181.00p 181.00p 5466
06/07/2017 181.00p 181.00p 181.00p 181.00p 16779
05/07/2017 181.00p 181.00p 181.00p 181.00p 11886
04/07/2017 181.25p 181.25p 181.00p 181.00p 36671
03/07/2017 181.25p 181.25p 181.25p 181.25p 27
30/06/2017 181.25p 181.25p 181.25p 181.25p 684
29/06/2017 180.88p 181.25p 180.88p 181.25p 13002
28/06/2017 180.50p 180.88p 180.50p 180.88p 18772
27/06/2017 180.50p 180.50p 180.50p 180.50p 20256
26/06/2017 180.50p 181.00p 180.50p 180.50p 75
23/06/2017 180.50p 180.50p 180.50p 180.50p 24512
22/06/2017 180.50p 180.50p 180.50p 180.50p 0
21/06/2017 180.50p 180.50p 180.50p 180.50p 0
20/06/2017 180.50p 180.50p 180.50p 180.50p 0
19/06/2017 180.88p 180.50p 180.50p 180.50p 0
16/06/2017 180.50p 180.89p 180.00p 180.50p 15583
15/06/2017 179.75p 180.89p 179.75p 180.50p 10299
14/06/2017 179.62p 179.95p 179.62p 179.75p 1667
13/06/2017 179.50p 179.92p 179.32p 179.62p 9101
12/06/2017 179.50p 179.85p 179.50p 179.50p 1100
09/06/2017 179.50p 179.95p 178.00p 179.50p 15657
08/06/2017 177.75p 179.25p 177.75p 179.25p 3630
07/06/2017 176.75p 177.93p 176.75p 177.75p 34224
06/06/2017 176.63p 176.93p 176.63p 176.75p 2813
05/06/2017 176.63p 177.00p 176.32p 176.63p 3914
02/06/2017 176.63p 176.89p 176.63p 176.63p 5645
01/06/2017 176.50p 176.63p 176.25p 176.63p 25401
31/05/2017 176.50p 176.50p 176.13p 176.50p 13868
30/05/2017 176.50p 176.50p 176.50p 176.50p 0
26/05/2017 176.50p 177.00p 176.10p 176.50p 4453
25/05/2017 176.50p 177.00p 176.50p 176.50p 753
24/05/2017 176.50p 176.99p 176.50p 176.50p 1415
23/05/2017 176.50p 176.99p 176.10p 176.50p 11370
22/05/2017 176.50p 176.80p 176.00p 176.50p 31514
19/05/2017 176.50p 176.80p 176.01p 176.50p 14571
18/05/2017 176.50p 176.80p 176.10p 176.50p 6088
17/05/2017 176.25p 176.70p 176.25p 176.50p 964
16/05/2017 176.25p 176.70p 176.25p 176.25p 2230
15/05/2017 176.00p 177.00p 175.20p 176.25p 14855
12/05/2017 176.00p 176.60p 176.00p 176.00p 7420
11/05/2017 176.00p 176.60p 175.00p 176.00p 6664
10/05/2017 176.00p 176.60p 176.00p 176.00p 3483
09/05/2017 176.00p 176.48p 175.20p 176.00p 2084
08/05/2017 175.75p 176.35p 175.75p 175.75p 1834
05/05/2017 175.75p 176.50p 174.75p 175.75p 16475
04/05/2017 175.75p 176.35p 175.75p 175.75p 138
03/05/2017 175.75p 175.75p 174.50p 175.75p 13000
02/05/2017 175.50p 176.63p 174.52p 175.75p 10069
28/04/2017 175.50p 175.50p 175.50p 175.50p 0
27/04/2017 175.50p 176.25p 174.03p 175.50p 5555
26/04/2017 175.00p 176.25p 175.00p 175.50p 501
25/04/2017 175.00p 175.50p 175.00p 175.00p 11338
24/04/2017 174.25p 175.50p 173.00p 174.75p 23046
21/04/2017 174.25p 175.13p 173.02p 174.25p 6434
20/04/2017 174.25p 174.87p 173.00p 174.25p 17715
19/04/2017 174.25p 174.87p 173.00p 174.25p 28261
18/04/2017 174.25p 174.87p 174.25p 174.25p 12222
13/04/2017 174.25p 174.87p 173.02p 174.25p 901
12/04/2017 174.25p 174.87p 173.00p 174.25p 34044
11/04/2017 174.25p 175.48p 173.00p 174.25p 18904
10/04/2017 174.25p 175.48p 174.25p 174.25p 98
07/04/2017 174.25p 174.87p 173.00p 174.25p 7526
06/04/2017 174.25p 174.87p 173.00p 174.25p 42844
05/04/2017 173.75p 174.50p 173.31p 174.25p 17000
04/04/2017 173.75p 174.63p 173.75p 173.75p 10074
03/04/2017 173.75p 174.37p 173.75p 173.75p 1497
31/03/2017 173.75p 174.20p 172.50p 173.75p 18102
30/03/2017 173.75p 175.00p 173.75p 173.75p 11459
29/03/2017 174.00p 174.00p 172.50p 173.75p 24294
28/03/2017 173.50p 174.20p 173.50p 174.00p 1586
27/03/2017 173.50p 174.20p 172.00p 173.50p 26296
24/03/2017 173.50p 174.25p 172.00p 173.50p 39325
23/03/2017 173.50p 174.25p 172.00p 173.50p 18332
22/03/2017 173.50p 175.00p 172.00p 173.50p 29180
21/03/2017 173.75p 174.00p 173.00p 174.00p 35946
20/03/2017 173.75p 174.50p 172.50p 173.75p 2702
17/03/2017 173.75p 174.25p 172.50p 173.75p 40557
16/03/2017 172.50p 174.37p 172.50p 173.75p 265
15/03/2017 171.50p 171.84p 171.00p 171.50p 22974
14/03/2017 171.50p 171.85p 171.00p 171.50p 21850
13/03/2017 171.50p 171.50p 171.00p 171.50p 10000
10/03/2017 171.50p 171.88p 171.00p 171.50p 28883
09/03/2017 172.50p 172.50p 170.75p 171.50p 42813
08/03/2017 171.50p 171.50p 170.00p 171.50p 29093
07/03/2017 171.50p 171.88p 171.00p 171.50p 30195
06/03/2017 171.50p 172.00p 171.00p 171.50p 40869
03/03/2017 171.25p 171.81p 170.57p 171.25p 10205
02/03/2017 171.25p 171.55p 170.57p 171.25p 12785
01/03/2017 171.25p 171.25p 170.50p 171.25p 3244
28/02/2017 171.00p 171.50p 170.00p 171.00p 21293
27/02/2017 169.75p 172.00p 169.53p 171.00p 24290
24/02/2017 169.75p 169.88p 169.75p 169.75p 8796
23/02/2017 169.75p 169.75p 169.75p 169.75p 0
22/02/2017 169.75p 170.00p 169.50p 169.75p 19459
21/02/2017 169.50p 169.90p 169.00p 169.75p 14016
20/02/2017 169.50p 170.00p 169.00p 169.50p 889
17/02/2017 169.50p 169.50p 169.00p 169.50p 5
16/02/2017 169.50p 169.50p 169.50p 169.50p 0
15/02/2017 169.25p 169.73p 169.00p 169.50p 5362
14/02/2017 169.25p 169.25p 168.50p 169.25p 2593
13/02/2017 169.25p 169.60p 168.50p 169.25p 31723
10/02/2017 168.00p 169.46p 168.00p 169.25p 1954
09/02/2017 168.00p 168.50p 167.00p 168.00p 6284
08/02/2017 168.00p 168.00p 167.00p 168.00p 21500
07/02/2017 168.00p 168.50p 167.00p 168.00p 9110
06/02/2017 168.00p 168.00p 168.00p 168.00p 0
03/02/2017 168.00p 168.50p 168.00p 168.00p 4650
02/02/2017 168.00p 168.00p 168.00p 168.00p 0
01/02/2017 168.00p 168.78p 167.00p 168.00p 21045
31/01/2017 168.00p 168.00p 167.00p 168.00p 14972
30/01/2017 168.00p 168.50p 168.00p 168.00p 1483
27/01/2017 168.00p 169.00p 167.00p 168.00p 25213
26/01/2017 168.00p 168.00p 168.00p 168.00p 0
25/01/2017 168.00p 169.00p 168.00p 168.00p 30
24/01/2017 168.00p 168.00p 167.00p 168.00p 5301
23/01/2017 168.50p 169.48p 167.72p 168.50p 18279
20/01/2017 168.50p 169.50p 168.50p 168.50p 130
19/01/2017 168.50p 168.50p 167.72p 168.50p 181
18/01/2017 168.50p 169.00p 168.50p 168.50p 0
17/01/2017 169.00p 169.00p 169.00p 169.00p 0
16/01/2017 168.50p 170.00p 168.50p 169.00p 17941
13/01/2017 168.25p 169.50p 168.25p 168.50p 10900
12/01/2017 168.00p 168.98p 167.50p 168.25p 3118
11/01/2017 167.00p 168.40p 167.00p 168.00p 19330
10/01/2017 167.00p 167.70p 166.00p 167.00p 31617
09/01/2017 166.50p 167.70p 166.00p 167.00p 9629
06/01/2017 166.50p 166.85p 166.00p 166.50p 3686
05/01/2017 166.50p 166.50p 166.16p 166.50p 13075
04/01/2017 166.50p 167.00p 166.16p 166.50p 11540
03/01/2017 166.25p 167.00p 166.25p 166.50p 4198
30/12/2016 166.25p 166.55p 165.80p 166.25p 9473
29/12/2016 165.37p 166.35p 165.37p 166.13p 6000
28/12/2016 164.50p 165.25p 164.50p 165.25p 15281
23/12/2016 164.50p 164.69p 164.00p 164.50p 5842
22/12/2016 164.37p 164.69p 164.37p 164.50p 2150
21/12/2016 164.25p 164.55p 164.25p 164.37p 636
20/12/2016 163.75p 164.25p 163.75p 164.00p 0
19/12/2016 163.75p 163.75p 163.75p 163.75p 0
16/12/2016 163.75p 164.48p 162.52p 163.75p 60181
15/12/2016 163.50p 164.70p 163.50p 163.50p 789
14/12/2016 164.50p 165.00p 162.00p 164.50p 41034
13/12/2016 164.50p 164.50p 164.00p 164.50p 8888
12/12/2016 164.50p 164.89p 164.01p 164.50p 1085
09/12/2016 164.50p 164.89p 164.00p 164.50p 3702
08/12/2016 164.50p 164.50p 164.00p 164.50p 10398
07/12/2016 164.50p 164.89p 164.50p 164.50p 595
06/12/2016 164.50p 164.50p 164.00p 164.50p 1500
05/12/2016 164.50p 164.50p 164.50p 164.50p 0
02/12/2016 164.50p 164.50p 164.00p 164.50p 44050

*Close Price adjusted for both dividends and splits